La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,02+0,33 (+0,13 %)
À la clôture : 04:00PM EST
254,80 -0,22 (-0,09 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:180.00
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221209C001800002022-12-02 12:21PM EST2022-12-0973.7973.3575.95+12.79+20.97%12164.65%
MSFT221216C001800002022-12-02 11:31AM EST2022-12-1672.3773.5576.20+3.37+4.88%1476117.58%
MSFT221230C001800002022-11-30 3:53PM EST2022-12-3074.8874.0077.30+74.88--472.00%
MSFT230120C001800002022-12-02 2:16PM EST2023-01-2074.7075.1077.20-2.45-3.18%160660.60%
MSFT230217C001800002022-11-30 2:02PM EST2023-02-1769.7076.3578.500.00-37057.53%
MSFT230317C001800002022-12-02 1:38PM EST2023-03-1775.9076.4078.95+11.05+17.04%210450.48%
MSFT230421C001800002022-11-30 2:30PM EST2023-04-2174.6078.0080.450.00-1011754.07%
MSFT230616C001800002022-11-30 2:05PM EST2023-06-1674.5179.4083.000.00-228252.32%
MSFT230721C001800002022-12-02 12:01PM EST2023-07-2180.8080.9584.10+8.52+11.79%2150.62%
MSFT230915C001800002022-12-02 10:52AM EST2023-09-1581.9782.9086.50+2.98+3.77%216449.96%
MSFT240119C001800002022-12-02 3:16PM EST2024-01-1989.3087.2090.85-0.02-0.02%5435148.06%
MSFT240621C001800002022-11-30 3:24PM EST2024-06-2189.7891.5095.500.00-348946.57%
MSFT250117C001800002022-12-02 1:38PM EST2025-01-1795.0096.5099.95-2.66-2.72%71,03244.17%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT221209P001800002022-12-02 9:33AM EST2022-12-090.010.000.010.00-19365485.94%
MSFT221216P001800002022-12-02 3:57PM EST2022-12-160.010.010.02-0.01-50.00%542,75864.06%
MSFT221223P001800002022-12-01 11:49AM EST2022-12-230.050.010.050.00-51,24255.08%
MSFT221230P001800002022-12-01 2:38PM EST2022-12-300.060.020.060.00-111451.17%
MSFT230106P001800002022-11-25 12:53PM EST2023-01-060.170.010.100.00-1148.54%
MSFT230113P001800002022-12-01 11:15AM EST2023-01-130.190.000.22+0.19--8149.22%
MSFT230120P001800002022-12-02 3:19PM EST2023-01-200.170.150.18-0.02-10.53%166,95044.19%
MSFT230217P001800002022-12-02 3:25PM EST2023-02-170.640.620.66-0.11-14.67%3774943.31%
MSFT230317P001800002022-12-02 3:08PM EST2023-03-171.040.991.08-0.13-11.11%51,58640.80%
MSFT230421P001800002022-12-02 3:11PM EST2023-04-211.581.501.62-0.13-7.60%1987138.60%
MSFT230616P001800002022-12-02 12:41PM EST2023-06-163.052.772.94+0.05+1.67%13,24037.92%
MSFT230721P001800002022-12-02 3:09PM EST2023-07-213.403.355.60+0.05+1.49%1620442.49%
MSFT230915P001800002022-12-02 3:21PM EST2023-09-154.803.955.95-0.70-12.73%1064438.90%
MSFT240119P001800002022-12-02 12:51PM EST2024-01-196.935.857.25-0.43-5.84%23,71134.75%
MSFT240621P001800002022-12-02 2:55PM EST2024-06-218.957.959.45-0.20-2.19%3661132.80%
MSFT250117P001800002022-12-02 9:37AM EST2025-01-1712.0011.0012.15+0.40+3.45%11,12231.10%